Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.820 | 1.850 | 1.760 | 1.800 | 2,431,600 | -0.05(-2.70%) |
May 30, 2019 | 1.890 | 1.919 | 1.830 | 1.850 | 2,291,010 | -0.03(-1.60%) |
May 29, 2019 | 1.920 | 1.950 | 1.870 | 1.880 | 3,063,599 | -0.06(-3.09%) |
May 28, 2019 | 1.970 | 2.020 | 1.930 | 1.940 | 2,687,061 | -0.05(-2.51%) |
May 24, 2019 | 1.930 | 1.990 | 1.880 | 1.990 | 3,730,000 | +0.06(+3.11%) |
May 23, 2019 | 1.910 | 1.970 | 1.830 | 1.930 | 3,140,348 | +0.00(+0.00%) |
May 22, 2019 | 1.960 | 2.000 | 1.920 | 1.930 | 2,966,729 | -0.02(-1.03%) |
May 21, 2019 | 1.980 | 2.010 | 1.930 | 1.950 | 2,725,749 | +0.01(+0.52%) |
May 20, 2019 | 2.040 | 2.060 | 1.920 | 1.940 | 4,130,607 | -0.11(-5.37%) |
May 17, 2019 | 1.920 | 2.130 | 1.900 | 2.050 | 6,087,900 | +0.08(+4.06%) |
May 16, 2019 | 2.200 | 2.250 | 1.910 | 1.970 | 11,962,001 | -0.17(-7.94%) |
May 15, 2019 | 2.160 | 2.340 | 1.930 | 2.140 | 19,235,548 | -1.01(-32.06%) |
May 14, 2019 | 3.140 | 3.305 | 3.080 | 3.150 | 3,028,484 | +0.06(+1.94%) |
May 13, 2019 | 3.210 | 3.320 | 3.080 | 3.090 | 3,373,881 | -0.16(-4.92%) |
May 10, 2019 | 3.200 | 3.340 | 3.070 | 3.250 | 3,069,700 | +0.05(+1.56%) |
May 09, 2019 | 3.110 | 3.210 | 2.980 | 3.200 | 2,357,860 | +0.04(+1.27%) |
May 08, 2019 | 3.230 | 3.290 | 3.130 | 3.160 | 2,575,677 | -0.07(-2.17%) |
May 07, 2019 | 3.200 | 3.410 | 3.150 | 3.230 | 5,816,015 | -0.07(-2.12%) |
May 06, 2019 | 3.080 | 3.470 | 3.000 | 3.300 | 9,097,787 | +0.42(+14.58%) |
May 03, 2019 | 2.480 | 2.930 | 2.460 | 2.880 | 5,891,100 | +0.38(+15.20%) |
May 02, 2019 | 2.410 | 2.530 | 2.370 | 2.500 | 2,460,048 | +0.10(+4.17%) |
May 01, 2019 | 2.400 | 2.530 | 2.370 | 2.400 | 2,271,157 | +0.01(+0.42%) |
Apr 30, 2019 | 2.520 | 2.570 | 2.370 | 2.390 | 2,146,355 | -0.12(-4.78%) |
Apr 29, 2019 | 2.510 | 2.580 | 2.480 | 2.510 | 1,146,301 | -0.01(-0.40%) |
Apr 26, 2019 | 2.450 | 2.540 | 2.390 | 2.520 | 1,478,400 | +0.07(+2.86%) |
Apr 25, 2019 | 2.440 | 2.510 | 2.400 | 2.450 | 1,239,030 | +0.02(+0.82%) |
Apr 24, 2019 | 2.500 | 2.510 | 2.410 | 2.430 | 3,165,125 | -0.08(-3.19%) |
Apr 23, 2019 | 2.310 | 2.540 | 2.310 | 2.510 | 2,275,420 | +0.19(+8.19%) |
Apr 22, 2019 | 2.450 | 2.470 | 2.300 | 2.320 | 2,700,660 | -0.14(-5.69%) |
Apr 18, 2019 | 2.530 | 2.569 | 2.410 | 2.460 | 3,143,300 | -0.07(-2.77%) |
Apr 17, 2019 | 2.720 | 2.740 | 2.500 | 2.530 | 3,434,262 | -0.18(-6.64%) |
Apr 16, 2019 | 2.750 | 2.760 | 2.650 | 2.710 | 1,677,250 | -0.03(-1.09%) |
Apr 15, 2019 | 2.650 | 2.760 | 2.635 | 2.740 | 2,288,292 | +0.06(+2.24%) |
Apr 12, 2019 | 2.710 | 2.780 | 2.640 | 2.680 | 2,509,800 | -0.04(-1.47%) |
Apr 11, 2019 | 2.710 | 2.810 | 2.690 | 2.720 | 2,172,693 | +0.00(+0.00%) |
Apr 10, 2019 | 2.630 | 2.720 | 2.620 | 2.720 | 1,392,401 | +0.10(+3.82%) |
Apr 09, 2019 | 2.730 | 2.750 | 2.600 | 2.620 | 2,129,461 | -0.10(-3.68%) |
Apr 08, 2019 | 2.760 | 2.830 | 2.700 | 2.720 | 1,934,054 | -0.03(-1.09%) |
Apr 05, 2019 | 2.730 | 2.790 | 2.665 | 2.750 | 1,754,200 | +0.05(+1.85%) |
Apr 04, 2019 | 2.810 | 2.880 | 2.650 | 2.700 | 2,047,673 | -0.12(-4.26%) |
Apr 03, 2019 | 2.700 | 2.840 | 2.700 | 2.820 | 2,496,668 | +0.11(+4.06%) |
Apr 02, 2019 | 2.660 | 2.720 | 2.600 | 2.710 | 1,313,431 | +0.05(+1.88%) |
Apr 01, 2019 | 2.740 | 2.770 | 2.640 | 2.660 | 2,198,737 | -0.05(-1.85%) |
Mar 29, 2019 | 2.620 | 2.710 | 2.600 | 2.710 | 2,348,100 | +0.08(+3.04%) |
Mar 28, 2019 | 2.530 | 2.640 | 2.520 | 2.630 | 1,792,294 | +0.10(+3.95%) |
Mar 27, 2019 | 2.570 | 2.650 | 2.520 | 2.530 | 3,009,817 | -0.06(-2.32%) |
Mar 26, 2019 | 2.510 | 2.590 | 2.460 | 2.590 | 1,286,003 | +0.09(+3.60%) |
Mar 25, 2019 | 2.460 | 2.530 | 2.370 | 2.500 | 2,516,241 | +0.09(+3.73%) |
Mar 22, 2019 | 2.600 | 2.620 | 2.400 | 2.410 | 3,260,600 | -0.16(-6.23%) |
Mar 21, 2019 | 2.460 | 2.590 | 2.410 | 2.570 | 3,388,941 | +0.11(+4.47%) |
Mar 20, 2019 | 2.520 | 2.570 | 2.450 | 2.460 | 3,553,214 | -0.07(-2.77%) |
Mar 19, 2019 | 2.510 | 2.590 | 2.310 | 2.530 | 5,009,756 | -0.06(-2.32%) |
Mar 18, 2019 | 2.650 | 2.750 | 2.570 | 2.590 | 2,469,692 | -0.06(-2.26%) |
Mar 15, 2019 | 2.720 | 2.760 | 2.613 | 2.650 | 11,203,700 | -0.05(-1.85%) |
Mar 14, 2019 | 2.670 | 2.780 | 2.670 | 2.700 | 1,869,675 | -0.02(-0.74%) |
Mar 13, 2019 | 2.750 | 2.810 | 2.700 | 2.720 | 1,765,771 | -0.01(-0.37%) |
Mar 12, 2019 | 2.650 | 2.800 | 2.650 | 2.730 | 2,491,634 | +0.09(+3.41%) |
Mar 11, 2019 | 2.570 | 2.650 | 2.550 | 2.640 | 2,257,831 | +0.08(+3.13%) |
Mar 08, 2019 | 2.540 | 2.660 | 2.500 | 2.560 | 2,135,000 | -0.05(-1.92%) |
Mar 07, 2019 | 2.700 | 2.710 | 2.550 | 2.610 | 2,804,514 | -0.08(-2.97%) |
Mar 06, 2019 | 2.780 | 2.930 | 2.630 | 2.690 | 7,589,106 | -0.05(-1.82%) |
Mar 05, 2019 | 2.670 | 2.840 | 2.590 | 2.740 | 7,722,425 | +0.14(+5.38%) |
Mar 04, 2019 | 2.530 | 2.650 | 2.400 | 2.600 | 9,711,302 | +0.09(+3.59%) |